Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	105.00	105.87	103.69	105.59	105.59	0.56%	10,469,565
Jun 26, 2025	103.34	105.80	102.55	105.00	105.00	2.10%	6,697,291
Jun 25, 2025	104.99	105.30	102.74	102.84	102.84	-1.85%	6,601,669
Jun 24, 2025	104.23	105.22	103.06	104.78	104.78	1.25%	5,517,168
Jun 23, 2025	101.98	104.63	101.33	103.49	103.49	1.37%	6,742,507
Jun 20, 2025	103.20	103.57	100.90	102.09	102.09	-0.55%	9,958,661
Jun 18, 2025	101.75	103.03	101.75	102.65	102.65	1.51%	8,863,310
Jun 17, 2025	100.42	101.45	100.04	101.12	101.12	0.68%	7,433,287
Jun 16, 2025	98.34	100.76	98.02	100.44	100.44	3.37%	9,324,946
Jun 13, 2025	93.80	97.58	93.73	97.17	97.17	2.17%	9,216,140
Jun 12, 2025	96.19	98.15	94.59	95.11	95.11	-1.10%	8,674,421
Jun 11, 2025	93.73	96.45	93.67	96.17	96.17	2.61%	6,621,093
Jun 10, 2025	92.99	94.79	91.65	93.72	93.72	0.32%	7,740,074
Jun 9, 2025	94.24	94.89	91.81	93.42	93.42	-2.48%	11,066,780
Jun 6, 2025	94.83	96.28	94.60	95.80	95.80	1.70%	14,102,164
Jun 5, 2025	92.00	94.21	91.15	94.20	94.20	3.44%	14,590,753
Jun 4, 2025	89.61	91.68	89.61	91.07	91.07	1.25%	6,569,088
Jun 3, 2025	90.20	90.41	88.75	89.95	89.95	-	5,871,661
Jun 2, 2025	87.20	90.00	87.18	89.95	89.95	3.41%	10,060,615
May 30, 2025	85.80	87.16	84.42	86.98	86.98	2.58%	14,088,926
May 29, 2025	85.04	85.32	83.74	84.79	84.79	0.18%	4,666,005
May 28, 2025	85.06	85.98	84.58	84.64	84.64	-0.92%	5,682,760
May 27, 2025	83.20	85.47	83.00	85.43	85.43	3.85%	8,085,516
May 23, 2025	80.50	82.96	80.13	82.26	82.26	0.55%	4,579,050
May 22, 2025	81.10	82.94	81.03	81.81	81.81	0.80%	6,929,543
May 21, 2025	81.05	83.04	80.60	81.16	81.16	-0.67%	6,541,817
May 20, 2025	81.67	81.90	80.06	81.71	81.71	0.62%	9,476,160
May 19, 2025	79.13	81.97	78.66	81.21	81.21	-0.07%	7,479,837
May 16, 2025	80.43	82.02	80.43	81.27	81.27	0.62%	9,291,942
May 15, 2025	79.74	80.90	78.69	80.77	80.77	1.66%	11,137,495
May 14, 2025	77.40	79.50	77.26	79.45	79.45	3.16%	10,788,036
May 13, 2025	73.93	77.24	73.38	77.02	77.02	4.80%	12,375,793
May 12, 2025	73.01	74.60	70.96	73.49	73.49	2.24%	8,716,355
May 9, 2025	70.21	72.47	70.17	71.88	71.88	2.61%	7,287,080
May 8, 2025	70.87	71.61	69.88	70.05	70.05	-0.55%	4,736,762
May 7, 2025	71.03	71.87	70.09	70.44	70.44	-0.47%	5,416,226
May 6, 2025	70.00	71.58	68.55	70.77	70.77	-1.46%	10,523,076
May 5, 2025	71.98	72.95	71.27	71.82	71.82	-3.06%	11,736,362
May 2, 2025	71.38	74.24	71.20	74.09	74.09	7.38%	15,015,558
May 1, 2025	70.11	71.60	66.50	69.00	69.00	2.91%	21,650,106
Apr 30, 2025	63.95	67.07	63.50	67.05	67.05	0.98%	10,361,309
Apr 29, 2025	66.43	66.84	65.54	66.40	66.40	-0.05%	8,248,182
Apr 28, 2025	66.38	67.10	65.65	66.43	66.43	-0.23%	5,738,302
Apr 25, 2025	65.56	66.90	65.42	66.58	66.58	1.35%	4,441,564
Apr 24, 2025	62.79	65.99	62.79	65.69	65.69	3.48%	7,671,804
Apr 23, 2025	64.08	64.63	62.65	63.48	63.48	2.14%	6,948,960
Apr 22, 2025	60.63	62.72	60.61	62.15	62.15	3.74%	6,128,147
Apr 21, 2025	59.60	60.56	58.73	59.91	59.91	0.33%	5,899,827
Apr 17, 2025	59.30	60.63	58.91	59.71	59.71	1.05%	5,119,353
Apr 16, 2025	58.12	60.00	57.86	59.09	59.09	0.36%	6,835,107